Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1979
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1979-12-31 | $9.09 | $9.09 | 12,287 | — | — |
| 1979-12-28 | $7.95 | $7.95 | 6,490 | — | — |
| 1979-12-27 | $7.95 | $7.95 | 4,587 | — | — |
| 1979-12-26 | $7.95 | $7.95 | 6,083 | — | — |
| 1979-12-24 | $9.09 | $9.09 | 3,388 | — | — |
| 1979-12-21 | $9.09 | $9.09 | 13,288 | — | — |
| 1979-12-20 | $9.09 | $9.09 | 5,291 | — | — |
| 1979-12-19 | $9.09 | $9.09 | 4,587 | — | — |
| 1979-12-18 | $9.09 | $9.09 | 3,894 | — | — |
| 1979-12-17 | $9.09 | $9.09 | 3,685 | — | — |
| 1979-12-14 | $9.09 | $9.09 | 5,093 | — | — |
| 1979-12-13 | $10.23 | $10.23 | 23,386 | — | — |
| 1979-12-12 | $9.09 | $9.09 | 3,190 | — | — |
| 1979-12-11 | $7.95 | $7.95 | 3,190 | — | — |
| 1979-12-10 | $9.09 | $9.09 | 2,189 | — | — |
| 1979-12-07 | $9.09 | $9.09 | 2,486 | — | — |
| 1979-12-06 | $9.09 | $9.09 | 3,388 | — | — |
| 1979-12-05 | $7.95 | $7.95 | 2,288 | — | — |
| 1979-12-04 | $7.95 | $7.95 | 3,091 | — | — |
| 1979-12-03 | $7.95 | $7.95 | 1,991 | — | — |
| 1979-11-30 | $9.09 | $9.09 | 4,686 | — | — |
| 1979-11-29 | $7.95 | $7.95 | 2,893 | — | — |
| 1979-11-28 | $7.95 | $7.95 | 3,487 | — | — |
| 1979-11-27 | $7.95 | $7.95 | 2,992 | — | — |
| 1979-11-26 | $9.09 | $9.09 | 3,190 | — | — |
| 1979-11-23 | $9.09 | $9.09 | 5,885 | — | — |
| 1979-11-21 | $9.09 | $9.09 | 4,092 | — | — |
| 1979-11-20 | $9.09 | $9.09 | 5,093 | — | — |
| 1979-11-19 | $9.09 | $9.09 | 2,189 | — | — |
| 1979-11-16 | $9.09 | $9.09 | 2,585 | — | — |
| 1979-11-15 | $9.09 | $9.09 | 3,487 | — | — |
| 1979-11-14 | $9.09 | $9.09 | 1,793 | — | — |
| 1979-11-13 | $9.09 | $9.09 | 3,091 | — | — |
| 1979-11-12 | $9.09 | $9.09 | 1,793 | — | — |
| 1979-11-09 | $9.09 | $9.09 | 5,192 | — | — |
| 1979-11-08 | $10.23 | $10.23 | 26,686 | — | — |
| 1979-11-07 | $9.09 | $9.09 | 2,893 | — | — |
| 1979-11-06 | $10.23 | $10.23 | 1,991 | — | — |
| 1979-11-05 | $9.09 | $9.09 | 2,288 | — | — |
| 1979-11-02 | $10.23 | $10.23 | 2,288 | — | — |
| 1979-11-01 | $9.09 | $9.09 | 7,183 | — | — |
| 1979-10-31 | $10.23 | $10.23 | 3,487 | — | — |
| 1979-10-30 | $9.09 | $9.09 | 6,787 | — | — |
| 1979-10-29 | $9.09 | $9.09 | 7,788 | — | — |
| 1979-10-26 | $9.09 | $9.09 | 8,283 | — | — |
| 1979-10-25 | $10.23 | $10.23 | 3,190 | — | — |
| 1979-10-24 | $10.23 | $10.23 | 4,389 | — | — |
| 1979-10-23 | $9.09 | $9.09 | 5,093 | — | — |
| 1979-10-22 | $9.09 | $9.09 | 6,193 | — | — |
| 1979-10-19 | $10.23 | $10.23 | 5,588 | — | — |
| 1979-10-18 | $9.09 | $9.09 | 1,793 | — | — |
| 1979-10-17 | $10.23 | $10.23 | 3,487 | — | — |
| 1979-10-16 | $9.09 | $9.09 | 2,992 | — | — |
| 1979-10-15 | $9.09 | $9.09 | 6,391 | — | — |
| 1979-10-12 | $10.23 | $10.23 | 2,486 | — | — |
| 1979-10-11 | $10.23 | $10.23 | 13,189 | — | — |
| 1979-10-10 | $9.09 | $9.09 | 7,293 | — | — |
| 1979-10-09 | $10.23 | $10.23 | 27,082 | — | — |
| 1979-10-08 | $10.23 | $10.23 | 8,987 | — | — |
| 1979-10-05 | $10.23 | $10.23 | 2,893 | — | — |
| 1979-10-04 | $11.36 | $11.36 | 5,885 | — | — |
| 1979-10-03 | $10.23 | $10.23 | 35,387 | — | — |
| 1979-10-02 | $10.23 | $10.23 | 1,089 | — | — |
| 1979-10-01 | $10.23 | $10.23 | 3,685 | — | — |
| 1979-09-28 | $10.23 | $10.23 | 1,089 | — | — |
| 1979-09-27 | $11.36 | $11.36 | 2,090 | — | — |
| 1979-09-26 | $11.36 | $11.36 | 1,386 | — | — |
| 1979-09-25 | $10.23 | $10.23 | 6,193 | — | — |
| 1979-09-24 | $11.36 | $11.36 | 3,894 | — | — |
| 1979-09-21 | $12.50 | $12.50 | 4,994 | — | — |
| 1979-09-20 | $11.36 | $11.36 | 2,992 | — | — |
| 1979-09-19 | $12.50 | $12.50 | 4,290 | — | — |
| 1979-09-18 | $11.36 | $11.36 | 3,586 | — | — |
| 1979-09-17 | $11.36 | $11.36 | 4,092 | — | — |
| 1979-09-14 | $11.36 | $11.36 | 2,992 | — | — |
| 1979-09-13 | $11.36 | $11.36 | 3,289 | — | — |
| 1979-09-12 | $11.36 | $11.36 | 5,786 | — | — |
| 1979-09-11 | $11.36 | $11.36 | 3,091 | — | — |
| 1979-09-10 | $11.36 | $11.36 | 5,192 | — | — |
| 1979-09-07 | $11.36 | $11.36 | 2,090 | — | — |
| 1979-09-06 | $12.50 | $12.50 | 1,694 | — | — |
| 1979-09-05 | $11.36 | $11.36 | 4,488 | — | — |
| 1979-09-04 | $12.50 | $12.50 | 2,486 | — | — |
| 1979-08-31 | $11.36 | $11.36 | 2,090 | — | — |
| 1979-08-30 | $12.50 | $12.50 | 4,092 | — | — |
| 1979-08-29 | $11.36 | $11.36 | 7,590 | — | — |
| 1979-08-28 | $13.64 | $13.64 | 7,887 | — | — |
| 1979-08-27 | $13.64 | $13.64 | 6,292 | — | — |
| 1979-08-24 | $13.64 | $13.64 | 9,493 | — | — |
| 1979-08-23 | $11.36 | $11.36 | 2,893 | — | — |
| 1979-08-22 | $11.36 | $11.36 | 6,688 | — | — |
| 1979-08-21 | $11.36 | $11.36 | 3,388 | — | — |
| 1979-08-20 | $12.50 | $12.50 | 5,489 | — | — |
| 1979-08-17 | $11.36 | $11.36 | 6,985 | — | — |
| 1979-08-16 | $11.36 | $11.36 | 19,591 | — | — |
| 1979-08-15 | $13.64 | $13.64 | 44,583 | — | — |
| 1979-08-14 | $12.50 | $12.50 | 61,985 | — | — |
| 1979-08-13 | $11.36 | $11.36 | 4,488 | — | — |
| 1979-08-10 | $10.23 | $10.23 | 2,486 | — | — |
| 1979-08-09 | $10.23 | $10.23 | 4,686 | — | — |
| 1979-08-08 | $11.36 | $11.36 | 2,893 | — | — |
| 1979-08-07 | $10.23 | $10.23 | 9,086 | — | — |
| 1979-08-06 | $10.23 | $10.23 | 2,585 | — | — |
| 1979-08-03 | $10.23 | $10.23 | 4,191 | — | — |
| 1979-08-02 | $10.23 | $10.23 | 3,091 | — | — |
| 1979-08-01 | $11.36 | $11.36 | 2,090 | — | — |
| 1979-07-31 | $10.23 | $10.23 | 1,892 | — | — |
| 1979-07-30 | $11.36 | $11.36 | 3,894 | — | — |
| 1979-07-27 | $11.36 | $11.36 | 2,189 | — | — |
| 1979-07-26 | $10.23 | $10.23 | 5,489 | — | — |
| 1979-07-25 | $9.09 | $9.09 | 2,288 | — | — |
| 1979-07-24 | $10.23 | $10.23 | 2,090 | — | — |
| 1979-07-23 | $10.23 | $10.23 | 4,686 | — | — |
| 1979-07-20 | $10.23 | $10.23 | 3,487 | — | — |
| 1979-07-19 | $10.23 | $10.23 | 3,685 | — | — |
| 1979-07-18 | $10.23 | $10.23 | 3,894 | — | — |
| 1979-07-17 | $10.23 | $10.23 | 4,488 | — | — |
| 1979-07-16 | $10.23 | $10.23 | 1,991 | — | — |
| 1979-07-13 | $10.23 | $10.23 | 3,190 | — | — |
| 1979-07-12 | $10.23 | $10.23 | 3,487 | — | — |
| 1979-07-11 | $9.09 | $9.09 | 7,392 | — | — |
| 1979-07-10 | $10.23 | $10.23 | 2,090 | — | — |
| 1979-07-09 | $11.36 | $11.36 | 3,487 | — | — |
| 1979-07-06 | $10.23 | $10.23 | 3,190 | — | — |
| 1979-07-05 | $10.23 | $10.23 | 4,994 | — | — |
| 1979-07-03 | $10.23 | $10.23 | 4,587 | — | — |
| 1979-07-02 | $10.23 | $10.23 | 3,993 | — | — |
| 1979-06-29 | $9.09 | $9.09 | 8,888 | — | — |
| 1979-06-28 | $10.23 | $10.23 | 8,591 | — | — |
| 1979-06-27 | $10.23 | $10.23 | 6,193 | — | — |
| 1979-06-26 | $10.23 | $10.23 | 4,994 | — | — |
| 1979-06-25 | $10.23 | $10.23 | 5,192 | — | — |
| 1979-06-22 | $10.23 | $10.23 | 13,486 | — | — |
| 1979-06-21 | $11.36 | $11.36 | 106,678 | — | — |
| 1979-06-20 | $10.23 | $10.23 | 12,793 | — | — |
| 1979-06-19 | $9.09 | $9.09 | 3,388 | — | — |
| 1979-06-18 | $9.09 | $9.09 | 8,283 | — | — |
| 1979-06-15 | $9.09 | $9.09 | 2,090 | — | — |
| 1979-06-14 | $10.23 | $10.23 | 8,690 | — | — |
| 1979-06-13 | $9.09 | $9.09 | 5,390 | — | — |
| 1979-06-12 | $9.09 | $9.09 | 2,090 | — | — |
| 1979-06-11 | $9.09 | $9.09 | 3,487 | — | — |
| 1979-06-08 | $10.23 | $10.23 | 6,292 | — | — |
| 1979-06-07 | $9.09 | $9.09 | 5,786 | — | — |
| 1979-06-06 | $9.09 | $9.09 | 3,487 | — | — |
| 1979-06-05 | $9.09 | $9.09 | 4,587 | — | — |
| 1979-06-04 | $9.09 | $9.09 | 2,992 | — | — |
| 1979-06-01 | $9.09 | $9.09 | 2,585 | — | — |
| 1979-05-31 | $10.23 | $10.23 | 3,894 | — | — |
| 1979-05-30 | $9.09 | $9.09 | 2,288 | — | — |
| 1979-05-29 | $10.23 | $10.23 | 1,892 | — | — |
| 1979-05-25 | $9.09 | $9.09 | 2,090 | — | — |
| 1979-05-24 | $9.09 | $9.09 | 2,893 | — | — |
| 1979-05-23 | $9.09 | $9.09 | 3,091 | — | — |
| 1979-05-22 | $10.23 | $10.23 | 12,188 | — | — |
| 1979-05-21 | $9.09 | $9.09 | 3,586 | — | — |
| 1979-05-18 | $10.23 | $10.23 | 2,090 | — | — |
| 1979-05-17 | $9.09 | $9.09 | 3,388 | — | — |
| 1979-05-16 | $10.23 | $10.23 | 2,585 | — | — |
| 1979-05-15 | $9.09 | $9.09 | 4,092 | — | — |
| 1979-05-14 | $9.09 | $9.09 | 3,289 | — | — |
| 1979-05-11 | $10.23 | $10.23 | 2,992 | — | — |
| 1979-05-10 | $10.23 | $10.23 | 4,686 | — | — |
| 1979-05-09 | $10.23 | $10.23 | 5,093 | — | — |
| 1979-05-08 | $10.23 | $10.23 | 3,388 | — | — |
| 1979-05-07 | $10.23 | $10.23 | 4,290 | — | — |
| 1979-05-04 | $11.36 | $11.36 | 21,692 | — | — |
| 1979-05-03 | $9.09 | $9.09 | 3,993 | — | — |
| 1979-05-02 | $9.09 | $9.09 | 2,387 | — | — |
| 1979-05-01 | $9.09 | $9.09 | 3,487 | — | — |
| 1979-04-30 | $9.09 | $9.09 | 2,992 | — | — |
| 1979-04-27 | $9.09 | $9.09 | 1,287 | — | — |
| 1979-04-26 | $9.09 | $9.09 | 1,991 | — | — |
| 1979-04-25 | $9.09 | $9.09 | 3,993 | — | — |
| 1979-04-24 | $9.09 | $9.09 | 3,190 | — | — |
| 1979-04-23 | $9.09 | $9.09 | 2,090 | — | — |
| 1979-04-20 | $10.23 | $10.23 | 3,388 | — | — |
| 1979-04-19 | $10.23 | $10.23 | 1,793 | — | — |
| 1979-04-18 | $10.23 | $10.23 | 1,386 | — | — |
| 1979-04-17 | $9.09 | $9.09 | 1,892 | — | — |
| 1979-04-16 | $9.09 | $9.09 | 2,288 | — | — |
| 1979-04-12 | $10.23 | $10.23 | 4,488 | — | — |
| 1979-04-11 | $10.23 | $10.23 | 6,490 | — | — |
| 1979-04-10 | $10.23 | $10.23 | 2,585 | — | — |
| 1979-04-09 | $10.23 | $10.23 | 2,486 | — | — |
| 1979-04-06 | $10.23 | $10.23 | 1,991 | — | — |
| 1979-04-05 | $10.23 | $10.23 | 2,189 | — | — |
| 1979-04-04 | $10.23 | $10.23 | 2,387 | — | — |
| 1979-04-03 | $10.23 | $10.23 | 2,189 | — | — |
| 1979-04-02 | $9.09 | $9.09 | 2,387 | — | — |
| 1979-03-30 | $11.36 | $11.36 | 2,387 | — | — |
| 1979-03-29 | $10.23 | $10.23 | 3,993 | — | — |
| 1979-03-28 | $10.23 | $10.23 | 4,092 | — | — |
| 1979-03-27 | $10.23 | $10.23 | 1,991 | — | — |
| 1979-03-26 | $10.23 | $10.23 | 6,083 | — | — |
| 1979-03-23 | $11.36 | $11.36 | 13,288 | — | — |
| 1979-03-22 | $10.23 | $10.23 | 3,289 | — | — |
| 1979-03-21 | $9.09 | $9.09 | 2,893 | — | — |
| 1979-03-20 | $9.09 | $9.09 | 2,794 | — | — |
| 1979-03-19 | $9.09 | $9.09 | 5,390 | — | — |
| 1979-03-16 | $9.09 | $9.09 | 2,794 | — | — |
| 1979-03-15 | $10.23 | $10.23 | 3,586 | — | — |
| 1979-03-14 | $9.09 | $9.09 | 1,188 | — | — |
| 1979-03-13 | $9.09 | $9.09 | 2,893 | — | — |
| 1979-03-12 | $10.23 | $10.23 | 3,190 | — | — |
| 1979-03-09 | $9.09 | $9.09 | 3,894 | — | — |
| 1979-03-08 | $9.09 | $9.09 | 3,091 | — | — |
| 1979-03-07 | $10.23 | $10.23 | 4,092 | — | — |
| 1979-03-06 | $9.09 | $9.09 | 1,892 | — | — |
| 1979-03-05 | $10.23 | $10.23 | 5,093 | — | — |
| 1979-03-02 | $10.23 | $10.23 | 3,993 | — | — |
| 1979-03-01 | $10.23 | $10.23 | 4,488 | — | — |
| 1979-02-28 | $10.23 | $10.23 | 2,486 | — | — |
| 1979-02-27 | $10.23 | $10.23 | 10,483 | — | — |
| 1979-02-26 | $10.23 | $10.23 | 4,191 | — | — |
| 1979-02-23 | $10.23 | $10.23 | 1,991 | — | — |
| 1979-02-22 | $10.23 | $10.23 | 2,387 | — | — |
| 1979-02-21 | $10.23 | $10.23 | 3,190 | — | — |
| 1979-02-20 | $10.23 | $10.23 | 2,387 | — | — |
| 1979-02-16 | $10.23 | $10.23 | 3,993 | — | — |
| 1979-02-15 | $11.36 | $11.36 | 1,694 | — | — |
| 1979-02-14 | $11.36 | $11.36 | 1,089 | — | — |
| 1979-02-13 | $11.36 | $11.36 | 4,191 | — | — |
| 1979-02-12 | $10.23 | $10.23 | 3,190 | — | — |
| 1979-02-09 | $10.23 | $10.23 | 3,993 | — | — |
| 1979-02-08 | $11.36 | $11.36 | 2,992 | — | — |
| 1979-02-07 | $11.36 | $11.36 | 2,189 | — | — |
| 1979-02-06 | $10.23 | $10.23 | 3,586 | — | — |
| 1979-02-05 | $10.23 | $10.23 | 5,390 | — | — |
| 1979-02-02 | $11.36 | $11.36 | 2,585 | — | — |
| 1979-02-01 | $11.36 | $11.36 | 4,994 | — | — |
| 1979-01-31 | $11.36 | $11.36 | 4,191 | — | — |
| 1979-01-30 | $11.36 | $11.36 | 17,391 | — | — |
| 1979-01-29 | $10.23 | $10.23 | 17,182 | — | — |
| 1979-01-26 | $12.50 | $12.50 | 4,785 | — | — |
| 1979-01-25 | $12.50 | $12.50 | 5,291 | — | — |
| 1979-01-24 | $12.50 | $12.50 | 13,585 | — | — |
| 1979-01-23 | $13.64 | $13.64 | 68,783 | — | — |
| 1979-01-22 | $10.23 | $10.23 | 5,291 | — | — |
| 1979-01-19 | $10.23 | $10.23 | 5,192 | — | — |
| 1979-01-18 | $10.23 | $10.23 | 5,687 | — | — |
| 1979-01-17 | $10.23 | $10.23 | 6,193 | — | — |
| 1979-01-16 | $9.09 | $9.09 | 7,183 | — | — |
| 1979-01-15 | $10.23 | $10.23 | 8,987 | — | — |
| 1979-01-12 | $10.23 | $10.23 | 23,485 | — | — |
| 1979-01-11 | $10.23 | $10.23 | 3,993 | — | — |
| 1979-01-10 | $10.23 | $10.23 | 4,191 | — | — |
| 1979-01-09 | $10.23 | $10.23 | 1,485 | — | — |
| 1979-01-08 | $10.23 | $10.23 | 891 | — | — |
| 1979-01-05 | $11.36 | $11.36 | 3,894 | — | — |
| 1979-01-04 | $10.23 | $10.23 | 3,894 | — | — |
| 1979-01-03 | $11.36 | $11.36 | 5,390 | — | — |
| 1979-01-02 | $11.36 | $11.36 | 1,485 | — | — |